KissMeData/015230/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160330	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	-80	5	-1.55	103823210	20254	24.82	5160	5170	5090	6720	3620	5170	5126.06	6.61	-2430	5350	5260	5180	5090	5010	5255	5085	143	1550	500	3510	10	1	28572230	1454	4.28	0.53	12	0.07	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.54	N	015230	500	142 억	1888403	N	N	1	N	N
3	20241031	150333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-30	5	-0.58	79971980	15577	19.09	5160	5170	5100	6720	3620	5170	5133.98	6.61	-1693	5350	5260	5180	5090	5010	5255	5085	143	1550	500	3510	10	1	28572230	1469	4.33	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.54	N	015230	500	142 억	1888403	N	N	0	N	N
4	20241031	140333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-30	5	-0.58	75474910	14702	18.02	5160	5170	5100	6720	3620	5170	5133.65	6.61	-1645	5350	5260	5180	5090	5010	5255	5085	143	1550	500	3510	10	1	28572230	1469	4.33	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.54	N	015230	500	142 억	1888403	N	N	0	N	N
5	20241031	130333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-40	5	-0.77	71775940	13981	17.14	5160	5170	5100	6720	3620	5170	5133.82	6.61	-1684	5350	5260	5180	5090	5010	5255	5085	143	1550	500	3510	10	1	28572230	1466	4.32	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.54	N	015230	500	142 억	1888403	N	N	0	N	N
6	20241031	120332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5160	-10	5	-0.19	50929140	9907	12.14	5160	5170	5100	6720	3620	5170	5140.72	6.61	-1844	5350	5260	5180	5090	5010	5255	5085	143	1550	500	3510	10	1	28572230	1474	4.34	0.53	12	0.03	1188.00	9647.00	7100	20240507	-27.32	4605	20240806	12.05	7100	-27.32	20240507	4605	12.05	20240806	7100	-27.32	20240507	4605	12.05	20240806	1.54	N	015230	500	142 억	1888403	N	N	0	N	N
7	20241031	110334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-30	5	-0.58	44999490	8753	10.73	5160	5170	5100	6720	3620	5170	5141.04	6.61	-1831	5350	5260	5180	5090	5010	5255	5085	143	1550	500	3510	10	1	28572230	1469	4.33	0.53	12	0.03	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.54	N	015230	500	142 억	1888403	N	N	0	N	N
8	20241031	100333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	0	3	0.00	28489850	5532	6.78	5160	5170	5120	6720	3620	5170	5150.01	6.61	-1892	5350	5260	5180	5090	5010	5255	5085	143	1550	500	3510	10	1	28572230	1477	4.35	0.54	12	0.02	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.54	N	015230	500	142 억	1888403	N	N	0	N	N
9	20241031	090332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5160	-10	5	-0.19	3688410	715	0.88	5160	5170	5140	6720	3620	5170	5158.62	6.61	-611	5350	5260	5180	5090	5010	5255	5085	143	1550	500	3510	10	1	28572230	1474	4.34	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.32	4605	20240806	12.05	7100	-27.32	20240507	4605	12.05	20240806	7100	-27.32	20240507	4605	12.05	20240806	1.54	N	015230	500	142 억	1888403	N	N	0	N	N
10	20241030	160331	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	30	2	0.58	422643750	81452	243.13	5170	5270	5100	6680	3600	5140	5188.87	6.54	13816	5286	5212	5146	5072	5006	5180	5040	143	1540	500	3490	10	1	28572230	1477	4.35	0.54	12	0.29	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.52	N	015230	500	142 억	1869404	N	N	0	N	N
11	20241030	150337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5220	80	2	1.56	404742640	77997	232.82	5170	5270	5100	6680	3600	5140	5189.21	6.54	15721	5286	5212	5146	5072	5006	5180	5040	143	1540	500	3490	10	1	28572230	1491	4.39	0.54	12	0.27	1188.00	9647.00	7100	20240507	-26.48	4605	20240806	13.36	7100	-26.48	20240507	4605	13.36	20240806	7100	-26.48	20240507	4605	13.36	20240806	1.52	N	015230	500	142 억	1869404	N	N	0	N	N
12	20241030	140335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5250	110	2	2.14	378200770	72901	217.61	5170	5270	5100	6680	3600	5140	5187.87	6.54	15153	5286	5212	5146	5072	5006	5180	5040	143	1540	500	3490	10	1	28572230	1500	4.42	0.54	12	0.26	1188.00	9647.00	7100	20240507	-26.06	4605	20240806	14.01	7100	-26.06	20240507	4605	14.01	20240806	7100	-26.06	20240507	4605	14.01	20240806	1.52	N	015230	500	142 억	1869404	N	N	0	N	N
13	20241030	130334	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5210	70	2	1.36	293502070	56742	169.37	5170	5240	5100	6680	3600	5140	5172.57	6.54	15992	5286	5212	5146	5072	5006	5180	5040	143	1540	500	3490	10	1	28572230	1489	4.39	0.54	12	0.20	1188.00	9647.00	7100	20240507	-26.62	4605	20240806	13.14	7100	-26.62	20240507	4605	13.14	20240806	7100	-26.62	20240507	4605	13.14	20240806	1.52	N	015230	500	142 억	1869404	N	N	0	N	N
14	20241030	120335	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5220	80	2	1.56	278409620	53843	160.72	5170	5240	5100	6680	3600	5140	5170.77	6.54	15964	5286	5212	5146	5072	5006	5180	5040	143	1540	500	3490	10	1	28572230	1491	4.39	0.54	12	0.19	1188.00	9647.00	7100	20240507	-26.48	4605	20240806	13.36	7100	-26.48	20240507	4605	13.36	20240806	7100	-26.48	20240507	4605	13.36	20240806	1.52	N	015230	500	142 억	1869404	N	N	0	N	N
15	20241030	110333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5210	70	2	1.36	206720250	40084	119.65	5170	5210	5100	6680	3600	5140	5157.18	6.54	16553	5286	5212	5146	5072	5006	5180	5040	143	1540	500	3490	10	1	28572230	1489	4.39	0.54	12	0.14	1188.00	9647.00	7100	20240507	-26.62	4605	20240806	13.14	7100	-26.62	20240507	4605	13.14	20240806	7100	-26.62	20240507	4605	13.14	20240806	1.52	N	015230	500	142 억	1869404	N	N	0	N	N
16	20241030	100332	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5190	50	2	0.97	91766260	17857	53.30	5170	5200	5100	6680	3600	5140	5138.95	6.54	8876	5286	5212	5146	5072	5006	5180	5040	143	1540	500	3490	10	1	28572230	1483	4.37	0.54	12	0.06	1188.00	9647.00	7100	20240507	-26.90	4605	20240806	12.70	7100	-26.90	20240507	4605	12.70	20240806	7100	-26.90	20240507	4605	12.70	20240806	1.52	N	015230	500	142 억	1869404	N	N	0	N	N
17	20241030	090333	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	30	2	0.58	989160	192	0.57	5170	5170	5140	6680	3600	5140	5151.88	6.54	41	5286	5212	5146	5072	5006	5180	5040	143	1540	500	3490	10	1	28572230	1477	4.35	0.54	12	0.00	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.52	N	015230	500	142 억	1869404	N	N	0	N	N
18	20241029	160323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-30	5	-0.58	170439020	33252	101.28	5220	5220	5080	6720	3620	5170	5125.68	6.52	6562	5270	5220	5160	5110	5050	5190	5080	143	1550	500	3510	10	1	28572230	1469	4.33	0.53	12	0.12	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.53	N	015230	500	142 억	1863172	N	N	0	N	N
19	20241029	150328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	-50	5	-0.97	147610600	28799	87.71	5220	5220	5080	6720	3620	5170	5125.55	6.52	7292	5270	5220	5160	5110	5050	5190	5080	143	1550	500	3510	10	1	28572230	1463	4.31	0.53	12	0.10	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.53	N	015230	500	142 억	1863172	N	N	0	N	N
20	20241029	140324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	-60	5	-1.16	142116300	27724	84.44	5220	5220	5080	6720	3620	5170	5126.11	6.52	8195	5270	5220	5160	5110	5050	5190	5080	143	1550	500	3510	10	1	28572230	1460	4.30	0.53	12	0.10	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.53	N	015230	500	142 억	1863172	N	N	0	N	N
21	20241029	130325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-40	5	-0.77	119196370	23224	70.73	5220	5220	5110	6720	3620	5170	5132.47	6.52	8847	5270	5220	5160	5110	5050	5190	5080	143	1550	500	3510	10	1	28572230	1466	4.32	0.53	12	0.08	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.53	N	015230	500	142 억	1863172	N	N	0	N	N
22	20241029	120326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-40	5	-0.77	117008440	22797	69.43	5220	5220	5110	6720	3620	5170	5132.62	6.52	9106	5270	5220	5160	5110	5050	5190	5080	143	1550	500	3510	10	1	28572230	1466	4.32	0.53	12	0.08	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.53	N	015230	500	142 억	1863172	N	N	0	N	N
23	20241029	110329	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-40	5	-0.77	114874370	22381	68.17	5220	5220	5110	6720	3620	5170	5132.67	6.52	9139	5270	5220	5160	5110	5050	5190	5080	143	1550	500	3510	10	1	28572230	1466	4.32	0.53	12	0.08	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.53	N	015230	500	142 억	1863172	N	N	0	N	N
24	20241029	100327	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-40	5	-0.77	75396780	14665	44.67	5220	5220	5110	6720	3620	5170	5141.27	6.52	5089	5270	5220	5160	5110	5050	5190	5080	143	1550	500	3510	10	1	28572230	1466	4.32	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.53	N	015230	500	142 억	1863172	N	N	0	N	N
25	20241028	160322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	-10	5	-0.19	168582260	32833	102.95	5210	5210	5100	6730	3630	5180	5134.54	6.53	-3034	5253	5216	5163	5126	5073	5235	5145	143	1550	500	3520	10	1	28572230	1477	4.35	0.54	12	0.11	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.53	N	015230	500	142 억	1867079	N	N	110	N	N
26	20241028	150324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-40	5	-0.77	133874910	26080	81.78	5210	5210	5100	6730	3630	5180	5133.24	6.53	-2600	5253	5216	5163	5126	5073	5235	5145	143	1550	500	3520	10	1	28572230	1469	4.33	0.53	12	0.09	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.53	N	015230	500	142 억	1867079	N	N	110	N	N
27	20241028	140326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-40	5	-0.77	96565720	18812	58.99	5210	5210	5100	6730	3630	5180	5133.20	6.53	-1333	5253	5216	5163	5126	5073	5235	5145	143	1550	500	3520	10	1	28572230	1469	4.33	0.53	12	0.07	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.53	N	015230	500	142 억	1867079	N	N	110	N	N
28	20241028	130323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	-30	5	-0.58	87306350	17012	53.34	5210	5210	5100	6730	3630	5180	5132.05	6.53	-687	5253	5216	5163	5126	5073	5235	5145	143	1550	500	3520	10	1	28572230	1471	4.34	0.53	12	0.06	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.53	N	015230	500	142 억	1867079	N	N	110	N	N
29	20241028	120324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-40	5	-0.77	81497340	15882	49.80	5210	5210	5100	6730	3630	5180	5131.43	6.53	-874	5253	5216	5163	5126	5073	5235	5145	143	1550	500	3520	10	1	28572230	1469	4.33	0.53	12	0.06	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.53	N	015230	500	142 억	1867079	N	N	110	N	N
30	20241028	110304	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	-60	5	-1.16	61059970	11896	37.30	5210	5210	5100	6730	3630	5180	5132.82	6.53	-701	5253	5216	5163	5126	5073	5235	5145	143	1550	500	3520	10	1	28572230	1463	4.31	0.53	12	0.04	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.53	N	015230	500	142 억	1867079	N	N	110	N	N
31	20241028	100321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-40	5	-0.77	58930860	11480	36.00	5210	5210	5100	6730	3630	5180	5133.35	6.53	-792	5253	5216	5163	5126	5073	5235	5145	143	1550	500	3520	10	1	28572230	1469	4.33	0.53	12	0.04	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.53	N	015230	500	142 억	1867079	N	N	110	N	N
32	20241028	090322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5180	0	3	0.00	5362280	1033	3.24	5210	5210	5180	6730	3630	5180	5190.98	6.53	-617	5253	5216	5163	5126	5073	5235	5145	143	1550	500	3520	10	1	28572230	1480	4.36	0.54	12	0.00	1188.00	9647.00	7100	20240507	-27.04	4605	20240806	12.49	7100	-27.04	20240507	4605	12.49	20240806	7100	-27.04	20240507	4605	12.49	20240806	1.53	N	015230	500	142 억	1867079	N	N	110	N	N
33	20241025	160320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5180	40	2	0.78	124232410	24055	118.75	5160	5200	5110	6680	3600	5140	5164.45	6.52	4087	5240	5190	5140	5090	5040	5165	5065	143	1540	500	3490	10	1	28572230	1480	4.36	0.54	12	0.08	1188.00	9647.00	7100	20240507	-27.04	4605	20240806	12.49	7100	-27.04	20240507	4605	12.49	20240806	7100	-27.04	20240507	4605	12.49	20240806	1.53	N	015230	500	142 억	1864216	N	N	110	N	N
34	20241025	150324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	0	3	0.00	102291490	19804	97.76	5160	5200	5110	6680	3600	5140	5165.19	6.52	3743	5240	5190	5140	5090	5040	5165	5065	143	1540	500	3490	10	1	28572230	1469	4.33	0.53	12	0.07	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.53	N	015230	500	142 억	1864216	N	N	0	N	N
35	20241025	140323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-10	5	-0.19	94513300	18290	90.29	5160	5200	5110	6680	3600	5140	5167.48	6.52	3537	5240	5190	5140	5090	5040	5165	5065	143	1540	500	3490	10	1	28572230	1466	4.32	0.53	12	0.06	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.53	N	015230	500	142 억	1864216	N	N	0	N	N
36	20241025	130325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	10	2	0.19	78515540	15180	74.94	5160	5200	5110	6680	3600	5140	5172.30	6.52	2407	5240	5190	5140	5090	5040	5165	5065	143	1540	500	3490	10	1	28572230	1471	4.34	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.53	N	015230	500	142 억	1864216	N	N	0	N	N
37	20241025	120324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	10	2	0.19	68927720	13322	65.76	5160	5200	5110	6680	3600	5140	5173.98	6.52	1857	5240	5190	5140	5090	5040	5165	5065	143	1540	500	3490	10	1	28572230	1471	4.34	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.53	N	015230	500	142 억	1864216	N	N	0	N	N
38	20241025	110322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-10	5	-0.19	63265990	12226	60.35	5160	5200	5110	6680	3600	5140	5174.71	6.52	1523	5240	5190	5140	5090	5040	5165	5065	143	1540	500	3490	10	1	28572230	1466	4.32	0.53	12	0.04	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.53	N	015230	500	142 억	1864216	N	N	0	N	N
39	20241025	100323	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5170	30	2	0.58	42339260	8159	40.28	5160	5200	5140	6680	3600	5140	5189.27	6.52	1116	5240	5190	5140	5090	5040	5165	5065	143	1540	500	3490	10	1	28572230	1477	4.35	0.54	12	0.03	1188.00	9647.00	7100	20240507	-27.18	4605	20240806	12.27	7100	-27.18	20240507	4605	12.27	20240806	7100	-27.18	20240507	4605	12.27	20240806	1.53	N	015230	500	142 억	1864216	N	N	0	N	N
40	20241025	090322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5160	20	2	0.39	273480	53	0.26	5160	5160	5160	6680	3600	5140	5160.00	6.52	18	5240	5190	5140	5090	5040	5165	5065	143	1540	500	3490	10	1	28572230	1474	4.34	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.32	4605	20240806	12.05	7100	-27.32	20240507	4605	12.05	20240806	7100	-27.32	20240507	4605	12.05	20240806	1.53	N	015230	500	142 억	1864216	N	N	0	N	N
41	20241024	160319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-60	5	-1.15	103912920	20257	34.70	5190	5190	5090	6760	3640	5200	5129.73	6.54	-989	5386	5292	5156	5062	4926	5340	5110	143	1560	500	3530	10	1	28572230	1469	4.33	0.53	12	0.07	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.53	N	015230	500	142 억	1867500	N	N	0	N	N
42	20241024	150320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-70	5	-1.35	82243270	16038	27.47	5190	5190	5090	6760	3640	5200	5128.03	6.54	-1172	5386	5292	5156	5062	4926	5340	5110	143	1560	500	3530	10	1	28572230	1466	4.32	0.53	12	0.06	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.53	N	015230	500	142 억	1867500	N	N	0	N	N
43	20241024	140320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5160	-40	5	-0.77	54719440	10659	18.26	5190	5190	5100	6760	3640	5200	5133.64	6.54	-1615	5386	5292	5156	5062	4926	5340	5110	143	1560	500	3530	10	1	28572230	1474	4.34	0.53	12	0.04	1188.00	9647.00	7100	20240507	-27.32	4605	20240806	12.05	7100	-27.32	20240507	4605	12.05	20240806	7100	-27.32	20240507	4605	12.05	20240806	1.53	N	015230	500	142 억	1867500	N	N	0	N	N
44	20241024	130321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-70	5	-1.35	43250880	8428	14.44	5190	5190	5100	6760	3640	5200	5131.81	6.54	-1545	5386	5292	5156	5062	4926	5340	5110	143	1560	500	3530	10	1	28572230	1466	4.32	0.53	12	0.03	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.53	N	015230	500	142 억	1867500	N	N	0	N	N
45	20241024	120320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-70	5	-1.35	41846130	8154	13.97	5190	5190	5100	6760	3640	5200	5131.98	6.54	-1601	5386	5292	5156	5062	4926	5340	5110	143	1560	500	3530	10	1	28572230	1466	4.32	0.53	12	0.03	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.53	N	015230	500	142 억	1867500	N	N	0	N	N
46	20241024	110321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5160	-40	5	-0.77	30770190	5993	10.27	5190	5190	5100	6760	3640	5200	5134.36	6.54	-1675	5386	5292	5156	5062	4926	5340	5110	143	1560	500	3530	10	1	28572230	1474	4.34	0.53	12	0.02	1188.00	9647.00	7100	20240507	-27.32	4605	20240806	12.05	7100	-27.32	20240507	4605	12.05	20240806	7100	-27.32	20240507	4605	12.05	20240806	1.53	N	015230	500	142 억	1867500	N	N	0	N	N
47	20241024	100321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-60	5	-1.15	22913090	4464	7.65	5190	5190	5100	6760	3640	5200	5132.86	6.54	-923	5386	5292	5156	5062	4926	5340	5110	143	1560	500	3530	10	1	28572230	1469	4.33	0.53	12	0.02	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.53	N	015230	500	142 억	1867500	N	N	0	N	N
48	20241024	090318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5190	-10	5	-0.19	1102420	213	0.36	5190	5190	5150	6760	3640	5200	5175.68	6.54	-105	5386	5292	5156	5062	4926	5340	5110	143	1560	500	3530	10	1	28572230	1483	4.37	0.54	12	0.00	1188.00	9647.00	7100	20240507	-26.90	4605	20240806	12.70	7100	-26.90	20240507	4605	12.70	20240806	7100	-26.90	20240507	4605	12.70	20240806	1.53	N	015230	500	142 억	1867500	N	N	0	N	N
49	20241023	160322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5200	150	2	2.97	301271220	58341	379.70	5050	5250	5020	6560	3540	5050	5163.94	6.51	7117	5140	5095	5045	5000	4950	5117	5022	143	1510	500	3430	10	1	28572230	1486	4.38	0.54	12	0.20	1188.00	9647.00	7100	20240507	-26.76	4605	20240806	12.92	7100	-26.76	20240507	4605	12.92	20240806	7100	-26.76	20240507	4605	12.92	20240806	1.53	N	015230	500	142 억	1859912	N	N	0	N	N
50	20241023	150325	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	70	2	1.39	268661430	52016	338.54	5050	5250	5020	6560	3540	5050	5164.98	6.51	5232	5140	5095	5045	5000	4950	5117	5022	143	1510	500	3430	10	1	28572230	1463	4.31	0.53	12	0.18	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.53	N	015230	500	142 억	1859912	N	N	0	N	N
51	20241023	140326	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5210	160	2	3.17	257845980	49915	324.86	5050	5250	5020	6560	3540	5050	5165.70	6.51	5700	5140	5095	5045	5000	4950	5117	5022	143	1510	500	3430	10	1	28572230	1489	4.39	0.54	12	0.17	1188.00	9647.00	7100	20240507	-26.62	4605	20240806	13.14	7100	-26.62	20240507	4605	13.14	20240806	7100	-26.62	20240507	4605	13.14	20240806	1.53	N	015230	500	142 억	1859912	N	N	0	N	N
52	20241023	130322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5220	170	2	3.37	228140680	44169	287.47	5050	5250	5020	6560	3540	5050	5165.18	6.51	2959	5140	5095	5045	5000	4950	5117	5022	143	1510	500	3430	10	1	28572230	1491	4.39	0.54	12	0.15	1188.00	9647.00	7100	20240507	-26.48	4605	20240806	13.36	7100	-26.48	20240507	4605	13.36	20240806	7100	-26.48	20240507	4605	13.36	20240806	1.53	N	015230	500	142 억	1859912	N	N	0	N	N
53	20241023	120320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5210	160	2	3.17	211951350	41049	267.16	5050	5250	5020	6560	3540	5050	5163.37	6.51	2438	5140	5095	5045	5000	4950	5117	5022	143	1510	500	3430	10	1	28572230	1489	4.39	0.54	12	0.14	1188.00	9647.00	7100	20240507	-26.62	4605	20240806	13.14	7100	-26.62	20240507	4605	13.14	20240806	7100	-26.62	20240507	4605	13.14	20240806	1.53	N	015230	500	142 억	1859912	N	N	0	N	N
54	20241023	110320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5220	170	2	3.37	193725940	37543	244.34	5050	5250	5020	6560	3540	5050	5160.11	6.51	2505	5140	5095	5045	5000	4950	5117	5022	143	1510	500	3430	10	1	28572230	1491	4.39	0.54	12	0.13	1188.00	9647.00	7100	20240507	-26.48	4605	20240806	13.36	7100	-26.48	20240507	4605	13.36	20240806	7100	-26.48	20240507	4605	13.36	20240806	1.53	N	015230	500	142 억	1859912	N	N	0	N	N
55	20241023	100320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	40	2	0.79	24781010	4907	31.94	5050	5090	5020	6560	3540	5050	5050.13	6.51	327	5140	5095	5045	5000	4950	5117	5022	143	1510	500	3430	10	1	28572230	1454	4.28	0.53	12	0.02	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.53	N	015230	500	142 억	1859912	N	N	0	N	N
56	20241023	090320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	10	2	0.20	2131230	422	2.75	5050	5060	5050	6560	3540	5050	5050.31	6.51	27	5140	5095	5045	5000	4950	5117	5022	143	1510	500	3430	10	1	28572230	1446	4.26	0.52	12	0.00	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.53	N	015230	500	142 억	1859912	N	N	0	N	N
57	20241022	160317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	0	3	0.00	76986015	15313	93.54	5030	5090	4995	6560	3540	5050	5027.49	6.50	2715	5163	5106	5073	5016	4983	5090	5000	143	1510	500	3430	10	1	28572230	1443	4.25	0.52	12	0.05	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.50	N	015230	500	142 억	1858270	N	N	5	N	N
58	20241022	150321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-20	5	-0.40	66798045	13295	81.21	5030	5090	4995	6560	3540	5050	5024.30	6.50	2386	5163	5106	5073	5016	4983	5090	5000	143	1510	500	3430	10	1	28572230	1437	4.23	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.50	N	015230	500	142 억	1858270	N	N	5	N	N
59	20241022	140322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	0	3	0.00	61471865	12233	74.72	5030	5090	4995	6560	3540	5050	5025.09	6.50	2255	5163	5106	5073	5016	4983	5090	5000	143	1510	500	3430	10	1	28572230	1443	4.25	0.52	12	0.04	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.50	N	015230	500	142 억	1858270	N	N	5	N	N
60	20241022	130320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-20	5	-0.40	58300685	11603	70.88	5030	5090	4995	6560	3540	5050	5024.62	6.50	2102	5163	5106	5073	5016	4983	5090	5000	143	1510	500	3430	10	1	28572230	1437	4.23	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.50	N	015230	500	142 억	1858270	N	N	5	N	N
61	20241022	120319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-20	5	-0.40	55695525	11085	67.71	5030	5090	4995	6560	3540	5050	5024.40	6.50	1990	5163	5106	5073	5016	4983	5090	5000	143	1510	500	3430	10	1	28572230	1437	4.23	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.50	N	015230	500	142 억	1858270	N	N	5	N	N
62	20241022	110319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	-40	5	-0.79	49454995	9841	60.11	5030	5090	4995	6560	3540	5050	5025.40	6.50	1486	5163	5106	5073	5016	4983	5090	5000	143	1510	500	3430	10	1	28572230	1431	4.22	0.52	12	0.03	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.50	N	015230	500	142 억	1858270	N	N	5	N	N
63	20241022	100319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-30	5	-0.59	39916030	7937	48.48	5030	5090	5000	6560	3540	5050	5029.11	6.50	1226	5163	5106	5073	5016	4983	5090	5000	143	1510	500	3430	10	1	28572230	1434	4.23	0.52	12	0.03	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.50	N	015230	500	142 억	1858270	N	N	5	N	N
64	20241022	090320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	40	2	0.79	2857890	567	3.46	5030	5090	5030	6560	3540	5050	5040.37	6.50	56	5163	5106	5073	5016	4983	5090	5000	143	1510	500	3430	10	1	28572230	1454	4.28	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.50	N	015230	500	142 억	1858270	N	N	5	N	N
65	20241021	160317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-30	5	-0.59	82963110	16349	109.69	5100	5130	5040	6600	3560	5080	5074.51	6.51	-2203	5193	5136	5093	5036	4993	5115	5015	143	1520	500	3450	10	1	28572230	1443	4.25	0.52	12	0.06	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.51	N	015230	500	142 억	1860211	N	N	5	N	N
66	20241021	150319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	30	2	0.59	71373780	14058	94.32	5100	5130	5040	6600	3560	5080	5077.09	6.51	-2196	5193	5136	5093	5036	4993	5115	5015	143	1520	500	3450	10	1	28572230	1460	4.30	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.51	N	015230	500	142 억	1860211	N	N	1	N	N
67	20241021	140320	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5080	0	3	0.00	40093950	7899	53.00	5100	5130	5040	6600	3560	5080	5075.83	6.51	-2074	5193	5136	5093	5036	4993	5115	5015	143	1520	500	3450	10	1	28572230	1451	4.28	0.53	12	0.03	1188.00	9647.00	7100	20240507	-28.45	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7100	-28.45	20240507	4605	10.31	20240806	1.51	N	015230	500	142 억	1860211	N	N	1	N	N
68	20241021	130318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	10	2	0.20	31802810	6259	41.99	5100	5130	5050	6600	3560	5080	5081.13	6.51	-1727	5193	5136	5093	5036	4993	5115	5015	143	1520	500	3450	10	1	28572230	1454	4.28	0.53	12	0.02	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.51	N	015230	500	142 억	1860211	N	N	1	N	N
69	20241021	120318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-30	5	-0.59	27991410	5509	36.96	5100	5130	5050	6600	3560	5080	5081.03	6.51	-1132	5193	5136	5093	5036	4993	5115	5015	143	1520	500	3450	10	1	28572230	1443	4.25	0.52	12	0.02	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.51	N	015230	500	142 억	1860211	N	N	1	N	N
70	20241021	110317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	20	2	0.39	18068950	3550	23.82	5100	5130	5060	6600	3560	5080	5089.85	6.51	-683	5193	5136	5093	5036	4993	5115	5015	143	1520	500	3450	10	1	28572230	1457	4.29	0.53	12	0.01	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.51	N	015230	500	142 억	1860211	N	N	1	N	N
71	20241021	100319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	20	2	0.39	11471180	2251	15.10	5100	5130	5070	6600	3560	5080	5096.04	6.51	-270	5193	5136	5093	5036	4993	5115	5015	143	1520	500	3450	10	1	28572230	1457	4.29	0.53	12	0.01	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.51	N	015230	500	142 억	1860211	N	N	1	N	N
72	20241021	090317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	20	2	0.39	576300	113	0.76	5100	5100	5100	6600	3560	5080	5100.00	6.51	5	5193	5136	5093	5036	4993	5115	5015	143	1520	500	3450	10	1	28572230	1457	4.29	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.51	N	015230	500	142 억	1860211	N	N	1	N	N
73	20241018	160317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5080	-60	5	-1.17	76076390	14894	46.42	5150	5150	5050	6680	3600	5140	5107.85	6.53	-2614	5213	5176	5113	5076	5013	5195	5095	143	1540	500	3490	10	1	28572230	1451	4.28	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.45	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7100	-28.45	20240507	4605	10.31	20240806	1.52	N	015230	500	142 억	1864506	N	N	1	N	N
74	20241018	150322	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-70	5	-1.36	67866360	13275	41.37	5150	5150	5070	6680	3600	5140	5112.34	6.53	-2357	5213	5176	5113	5076	5013	5195	5095	143	1540	500	3490	10	1	28572230	1449	4.27	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.52	N	015230	500	142 억	1864506	N	N	6	N	N
75	20241018	140328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	-50	5	-0.97	63068650	12332	38.43	5150	5150	5070	6680	3600	5140	5114.23	6.53	-2299	5213	5176	5113	5076	5013	5195	5095	143	1540	500	3490	10	1	28572230	1454	4.28	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.52	N	015230	500	142 억	1864506	N	N	6	N	N
76	20241018	130318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5120	-20	5	-0.39	45228120	8823	27.50	5150	5150	5100	6680	3600	5140	5126.16	6.53	-1523	5213	5176	5113	5076	5013	5195	5095	143	1540	500	3490	10	1	28572230	1463	4.31	0.53	12	0.03	1188.00	9647.00	7100	20240507	-27.89	4605	20240806	11.18	7100	-27.89	20240507	4605	11.18	20240806	7100	-27.89	20240507	4605	11.18	20240806	1.52	N	015230	500	142 억	1864506	N	N	6	N	N
77	20241018	120324	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	42290900	8248	25.71	5150	5150	5100	6680	3600	5140	5127.41	6.53	-1561	5213	5176	5113	5076	5013	5195	5095	143	1540	500	3490	10	1	28572230	1460	4.30	0.53	12	0.03	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.52	N	015230	500	142 억	1864506	N	N	6	N	N
78	20241018	110321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	10	2	0.19	27757780	5407	16.85	5150	5150	5100	6680	3600	5140	5133.67	6.53	-852	5213	5176	5113	5076	5013	5195	5095	143	1540	500	3490	10	1	28572230	1471	4.34	0.53	12	0.02	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.52	N	015230	500	142 억	1864506	N	N	6	N	N
79	20241018	100318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	10	2	0.19	19811140	3860	12.03	5150	5150	5100	6680	3600	5140	5132.42	6.53	-1061	5213	5176	5113	5076	5013	5195	5095	143	1540	500	3490	10	1	28572230	1471	4.34	0.53	12	0.01	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.52	N	015230	500	142 억	1864506	N	N	6	N	N
80	20241018	090319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	0	3	0.00	175060	34	0.11	5150	5150	5140	6680	3600	5140	5148.82	6.53	-8	5213	5176	5113	5076	5013	5195	5095	143	1540	500	3490	10	1	28572230	1469	4.33	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.52	N	015230	500	142 억	1864506	N	N	6	N	N
81	20241017	160317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	90	2	1.78	162527440	31879	243.15	5060	5150	5050	6560	3540	5050	5098.24	6.53	-150	5103	5076	5033	5006	4963	5090	5020	143	1510	500	3430	10	1	28572230	1469	4.33	0.53	12	0.11	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.52	N	015230	500	142 억	1864656	N	N	6	N	N
82	20241017	150318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	50	2	0.99	144383040	28329	216.07	5060	5150	5050	6560	3540	5050	5096.65	6.53	-49	5103	5076	5033	5006	4963	5090	5020	143	1510	500	3430	10	1	28572230	1457	4.29	0.53	12	0.10	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.52	N	015230	500	142 억	1864656	N	N	1	N	N
83	20241017	140318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	60	2	1.19	97067260	19086	145.57	5060	5120	5050	6560	3540	5050	5085.78	6.53	94	5103	5076	5033	5006	4963	5090	5020	143	1510	500	3430	10	1	28572230	1460	4.30	0.53	12	0.07	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.52	N	015230	500	142 억	1864656	N	N	1	N	N
84	20241017	130318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	50	2	0.99	70979100	13971	106.56	5060	5120	5050	6560	3540	5050	5080.46	6.53	132	5103	5076	5033	5006	4963	5090	5020	143	1510	500	3430	10	1	28572230	1457	4.29	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.52	N	015230	500	142 억	1864656	N	N	1	N	N
85	20241017	120319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	60	2	1.19	61632040	12140	92.59	5060	5110	5050	6560	3540	5050	5076.77	6.53	150	5103	5076	5033	5006	4963	5090	5020	143	1510	500	3430	10	1	28572230	1460	4.30	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.52	N	015230	500	142 억	1864656	N	N	1	N	N
86	20241017	110319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	20	2	0.40	37843380	7457	56.88	5060	5100	5050	6560	3540	5050	5074.88	6.53	92	5103	5076	5033	5006	4963	5090	5020	143	1510	500	3430	10	1	28572230	1449	4.27	0.53	12	0.03	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.52	N	015230	500	142 억	1864656	N	N	1	N	N
87	20241017	100319	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	10	2	0.20	14443670	2852	21.75	5060	5080	5050	6560	3540	5050	5064.40	6.53	113	5103	5076	5033	5006	4963	5090	5020	143	1510	500	3430	10	1	28572230	1446	4.26	0.52	12	0.01	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.52	N	015230	500	142 억	1864656	N	N	1	N	N
88	20241017	090317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	10	2	0.20	222640	44	0.34	5060	5060	5060	6560	3540	5050	5060.00	6.53	10	5103	5076	5033	5006	4963	5090	5020	143	1510	500	3430	10	1	28572230	1446	4.26	0.52	12	0.00	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.52	N	015230	500	142 억	1864656	N	N	1	N	N
89	20241016	160316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	30	2	0.60	65746080	13101	59.01	5020	5060	4990	6520	3520	5020	5018.40	6.53	357	5066	5042	5016	4992	4966	5045	4995	143	1500	500	3410	10	1	28572230	1443	4.25	0.52	12	0.05	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.52	N	015230	500	142 억	1865658	N	N	1	N	N
90	20241016	150318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	20	2	0.40	61219910	12204	54.97	5020	5060	4990	6520	3520	5020	5016.38	6.53	333	5066	5042	5016	4992	4966	5045	4995	143	1500	500	3410	10	1	28572230	1440	4.24	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.01	4605	20240806	9.45	7100	-29.01	20240507	4605	9.45	20240806	7100	-29.01	20240507	4605	9.45	20240806	1.52	N	015230	500	142 억	1865658	N	N	19	N	N
91	20241016	140317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	0	3	0.00	58203470	11603	52.26	5020	5060	4990	6520	3520	5020	5016.24	6.53	185	5066	5042	5016	4992	4966	5045	4995	143	1500	500	3410	10	1	28572230	1434	4.23	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.52	N	015230	500	142 억	1865658	N	N	19	N	N
92	20241016	130317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	20	2	0.40	54857900	10938	49.27	5020	5060	4990	6520	3520	5020	5015.35	6.53	34	5066	5042	5016	4992	4966	5045	4995	143	1500	500	3410	10	1	28572230	1440	4.24	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.01	4605	20240806	9.45	7100	-29.01	20240507	4605	9.45	20240806	7100	-29.01	20240507	4605	9.45	20240806	1.52	N	015230	500	142 억	1865658	N	N	19	N	N
93	20241016	120317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	30	2	0.60	48462250	9669	43.55	5020	5060	4990	6520	3520	5020	5012.13	6.53	-92	5066	5042	5016	4992	4966	5045	4995	143	1500	500	3410	10	1	28572230	1443	4.25	0.52	12	0.03	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.52	N	015230	500	142 억	1865658	N	N	19	N	N
94	20241016	110317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	-10	5	-0.20	30276910	6053	27.26	5020	5030	4990	6520	3520	5020	5001.97	6.53	121	5066	5042	5016	4992	4966	5045	4995	143	1500	500	3410	10	1	28572230	1431	4.22	0.52	12	0.02	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.52	N	015230	500	142 억	1865658	N	N	19	N	N
95	20241016	100316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	0	3	0.00	8925330	1780	8.02	5020	5030	4990	6520	3520	5020	5014.23	6.53	50	5066	5042	5016	4992	4966	5045	4995	143	1500	500	3410	10	1	28572230	1434	4.23	0.52	12	0.01	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.52	N	015230	500	142 억	1865658	N	N	19	N	N
96	20241016	090317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	-10	5	-0.20	777400	155	0.70	5020	5020	4990	6520	3520	5020	5015.48	6.53	-11	5066	5042	5016	4992	4966	5045	4995	143	1500	500	3410	10	1	28572230	1431	4.22	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.52	N	015230	500	142 억	1865658	N	N	19	N	N
97	20241015	160315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	111180040	22201	125.83	5020	5040	4990	6530	3530	5030	5007.88	6.53	-561	5136	5082	5036	4982	4936	5060	4960	143	1500	500	3420	10	1	28572230	1434	4.23	0.52	12	0.08	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.51	N	015230	500	142 억	1866527	N	N	19	N	N
98	20241015	150317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	104068940	20783	117.80	5020	5040	4990	6530	3530	5030	5007.41	6.53	-834	5136	5082	5036	4982	4936	5060	4960	143	1500	500	3420	10	1	28572230	1434	4.23	0.52	12	0.07	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.51	N	015230	500	142 억	1866527	N	N	8	N	N
99	20241015	140317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	101541880	20279	114.94	5020	5040	4990	6530	3530	5030	5007.24	6.53	-872	5136	5082	5036	4982	4936	5060	4960	143	1500	500	3420	10	1	28572230	1434	4.23	0.52	12	0.07	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.51	N	015230	500	142 억	1866527	N	N	8	N	N
100	20241015	130317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	96713010	19315	109.48	5020	5040	4990	6530	3530	5030	5007.15	6.53	-1054	5136	5082	5036	4982	4936	5060	4960	143	1500	500	3420	10	1	28572230	1434	4.23	0.52	12	0.07	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.51	N	015230	500	142 억	1866527	N	N	8	N	N
101	20241015	120316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	83721235	16715	94.74	5020	5040	4990	6530	3530	5030	5008.75	6.53	-1039	5136	5082	5036	4982	4936	5060	4960	143	1500	500	3420	10	1	28572230	1434	4.23	0.52	12	0.06	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.51	N	015230	500	142 억	1866527	N	N	8	N	N
102	20241015	110317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	-20	5	-0.40	44946550	8959	50.78	5020	5040	5010	6530	3530	5030	5016.92	6.53	-1329	5136	5082	5036	4982	4936	5060	4960	143	1500	500	3420	10	1	28572230	1431	4.22	0.52	12	0.03	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.51	N	015230	500	142 억	1866527	N	N	8	N	N
103	20241015	100317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	0	3	0.00	20738750	4128	23.40	5020	5040	5010	6530	3530	5030	5023.92	6.53	-623	5136	5082	5036	4982	4936	5060	4960	143	1500	500	3420	10	1	28572230	1437	4.23	0.52	12	0.01	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.51	N	015230	500	142 억	1866527	N	N	8	N	N
104	20241015	090315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	0	3	0.00	5629250	1121	6.35	5020	5030	5020	6530	3530	5030	5021.63	6.53	-14	5136	5082	5036	4982	4936	5060	4960	143	1500	500	3420	10	1	28572230	1437	4.23	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.51	N	015230	500	142 억	1866527	N	N	8	N	N
105	20241014	160310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-30	5	-0.59	88563710	17636	55.57	5090	5090	4990	6570	3550	5060	5021.76	6.54	-1609	5166	5112	5066	5012	4966	5140	5040	143	1510	500	3440	10	1	28572230	1437	4.23	0.52	12	0.06	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.51	N	015230	500	142 억	1868113	N	N	8	N	N
106	20241014	150312	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-30	5	-0.59	78627490	15657	49.33	5090	5090	4990	6570	3550	5060	5021.87	6.54	-1586	5166	5112	5066	5012	4966	5140	5040	143	1510	500	3440	10	1	28572230	1437	4.23	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.51	N	015230	500	142 억	1868113	N	N	0	N	N
107	20241014	140313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-40	5	-0.79	73437980	14625	46.08	5090	5090	4990	6570	3550	5060	5021.40	6.54	-1127	5166	5112	5066	5012	4966	5140	5040	143	1510	500	3440	10	1	28572230	1434	4.23	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.51	N	015230	500	142 억	1868113	N	N	0	N	N
108	20241014	130312	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	-20	5	-0.40	67132630	13370	42.12	5090	5090	4990	6570	3550	5060	5021.14	6.54	-555	5166	5112	5066	5012	4966	5140	5040	143	1510	500	3440	10	1	28572230	1440	4.24	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.01	4605	20240806	9.45	7100	-29.01	20240507	4605	9.45	20240806	7100	-29.01	20240507	4605	9.45	20240806	1.51	N	015230	500	142 억	1868113	N	N	0	N	N
109	20241014	120307	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5010	-50	5	-0.99	56410255	11231	35.39	5090	5090	4990	6570	3550	5060	5022.73	6.54	-429	5166	5112	5066	5012	4966	5140	5040	143	1510	500	3440	10	1	28572230	1431	4.22	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.44	4605	20240806	8.79	7100	-29.44	20240507	4605	8.79	20240806	7100	-29.44	20240507	4605	8.79	20240806	1.51	N	015230	500	142 억	1868113	N	N	0	N	N
110	20241014	110310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5020	-40	5	-0.79	42177310	8386	26.42	5090	5090	5000	6570	3550	5060	5029.49	6.54	-345	5166	5112	5066	5012	4966	5140	5040	143	1510	500	3440	10	1	28572230	1434	4.23	0.52	12	0.03	1188.00	9647.00	7100	20240507	-29.30	4605	20240806	9.01	7100	-29.30	20240507	4605	9.01	20240806	7100	-29.30	20240507	4605	9.01	20240806	1.51	N	015230	500	142 억	1868113	N	N	0	N	N
111	20241014	100311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	0	3	0.00	16135450	3199	10.08	5090	5090	5040	6570	3550	5060	5043.90	6.54	-123	5166	5112	5066	5012	4966	5140	5040	143	1510	500	3440	10	1	28572230	1446	4.26	0.52	12	0.01	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.51	N	015230	500	142 억	1868113	N	N	0	N	N
112	20241014	090313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5080	20	2	0.40	396810	78	0.25	5090	5090	5080	6570	3550	5060	5087.31	6.54	10	5166	5112	5066	5012	4966	5140	5040	143	1510	500	3440	10	1	28572230	1451	4.28	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.45	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7100	-28.45	20240507	4605	10.31	20240806	1.51	N	015230	500	142 억	1868113	N	N	0	N	N
113	20241011	160306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	20	2	0.40	159394660	31476	205.74	5040	5120	5020	6550	3530	5040	5064.01	6.52	4659	5126	5082	5056	5012	4986	5070	5000	143	1510	500	3420	10	1	28572230	1446	4.26	0.52	12	0.11	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.51	N	015230	500	142 억	1863543	N	N	0	N	N
114	20241011	150309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	30	2	0.60	141965000	28025	183.18	5040	5120	5020	6550	3530	5040	5065.66	6.52	4083	5126	5082	5056	5012	4986	5070	5000	143	1510	500	3420	10	1	28572230	1449	4.27	0.53	12	0.10	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.51	N	015230	500	142 억	1863543	N	N	0	N	N
115	20241011	140311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5080	40	2	0.79	134499190	26550	173.54	5040	5120	5020	6550	3530	5040	5065.88	6.52	4692	5126	5082	5056	5012	4986	5070	5000	143	1510	500	3420	10	1	28572230	1451	4.28	0.53	12	0.09	1188.00	9647.00	7100	20240507	-28.45	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7100	-28.45	20240507	4605	10.31	20240806	1.51	N	015230	500	142 억	1863543	N	N	0	N	N
116	20241011	130311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	10	2	0.20	119080550	23498	153.59	5040	5120	5020	6550	3530	5040	5067.69	6.52	4949	5126	5082	5056	5012	4986	5070	5000	143	1510	500	3420	10	1	28572230	1443	4.25	0.52	12	0.08	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.51	N	015230	500	142 억	1863543	N	N	0	N	N
117	20241011	120310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	10	2	0.20	112300840	22156	144.82	5040	5120	5020	6550	3530	5040	5068.64	6.52	4713	5126	5082	5056	5012	4986	5070	5000	143	1510	500	3420	10	1	28572230	1443	4.25	0.52	12	0.08	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.51	N	015230	500	142 억	1863543	N	N	0	N	N
118	20241011	110310	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5080	40	2	0.79	89650120	17683	115.58	5040	5120	5020	6550	3530	5040	5069.85	6.52	4428	5126	5082	5056	5012	4986	5070	5000	143	1510	500	3420	10	1	28572230	1451	4.28	0.53	12	0.06	1188.00	9647.00	7100	20240507	-28.45	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7100	-28.45	20240507	4605	10.31	20240806	1.51	N	015230	500	142 억	1863543	N	N	0	N	N
119	20241011	100315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	60	2	1.19	36484730	7180	46.93	5040	5120	5020	6550	3530	5040	5081.44	6.52	2129	5126	5082	5056	5012	4986	5070	5000	143	1510	500	3420	10	1	28572230	1457	4.29	0.53	12	0.03	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.51	N	015230	500	142 억	1863543	N	N	0	N	N
120	20241011	090311	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	0	3	0.00	564430	112	0.73	5040	5040	5030	6550	3530	5040	5039.55	6.52	20	5126	5082	5056	5012	4986	5070	5000	143	1510	500	3420	10	1	28572230	1440	4.24	0.52	12	0.00	1188.00	9647.00	7100	20240507	-29.01	4605	20240806	9.45	7100	-29.01	20240507	4605	9.45	20240806	7100	-29.01	20240507	4605	9.45	20240806	1.51	N	015230	500	142 억	1863543	N	N	0	N	N
121	20241010	160316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	-20	5	-0.40	75485050	14961	79.78	5060	5100	5030	6570	3550	5060	5045.47	6.52	1561	5126	5092	5056	5022	4986	5075	5005	143	1510	500	3440	10	1	28572230	1440	4.24	0.52	12	0.05	1188.00	9647.00	7100	20240507	-29.01	4605	20240806	9.45	7100	-29.01	20240507	4605	9.45	20240806	7100	-29.01	20240507	4605	9.45	20240806	1.48	N	015230	500	142 억	1862121	N	N	0	N	N
122	20241010	150321	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-10	5	-0.20	64021270	12688	67.66	5060	5100	5030	6570	3550	5060	5045.81	6.52	1923	5126	5092	5056	5022	4986	5075	5005	143	1510	500	3440	10	1	28572230	1443	4.25	0.52	12	0.04	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.48	N	015230	500	142 억	1862121	N	N	0	N	N
123	20241010	140318	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	0	3	0.00	58797940	11654	62.15	5060	5100	5030	6570	3550	5060	5045.30	6.52	1804	5126	5092	5056	5022	4986	5075	5005	143	1510	500	3440	10	1	28572230	1446	4.26	0.52	12	0.04	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.48	N	015230	500	142 억	1862121	N	N	0	N	N
124	20241010	130317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-10	5	-0.20	53952020	10692	57.02	5060	5100	5030	6570	3550	5060	5046.02	6.52	1963	5126	5092	5056	5022	4986	5075	5005	143	1510	500	3440	10	1	28572230	1443	4.25	0.52	12	0.04	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.48	N	015230	500	142 억	1862121	N	N	0	N	N
125	20241010	120317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	0	3	0.00	42228250	8362	44.59	5060	5100	5030	6570	3550	5060	5050.02	6.52	1748	5126	5092	5056	5022	4986	5075	5005	143	1510	500	3440	10	1	28572230	1446	4.26	0.52	12	0.03	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.48	N	015230	500	142 억	1862121	N	N	0	N	N
126	20241010	110316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	10	2	0.20	34671730	6865	36.61	5060	5100	5030	6570	3550	5060	5050.51	6.52	1661	5126	5092	5056	5022	4986	5075	5005	143	1510	500	3440	10	1	28572230	1449	4.27	0.53	12	0.02	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.48	N	015230	500	142 억	1862121	N	N	0	N	N
127	20241010	100317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-30	5	-0.59	29901720	5921	31.58	5060	5100	5030	6570	3550	5060	5050.11	6.52	1678	5126	5092	5056	5022	4986	5075	5005	143	1510	500	3440	10	1	28572230	1437	4.23	0.52	12	0.02	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.48	N	015230	500	142 억	1862121	N	N	0	N	N
128	20241010	090316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	0	3	0.00	1624580	321	1.71	5060	5070	5060	6570	3550	5060	5061.00	6.52	151	5126	5092	5056	5022	4986	5075	5005	143	1510	500	3440	10	1	28572230	1446	4.26	0.52	12	0.00	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.48	N	015230	500	142 억	1862121	N	N	0	N	N
129	20241008	160316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	-30	5	-0.59	93228410	18467	52.17	5090	5090	5020	6610	3570	5090	5048.38	6.50	3393	5220	5155	5075	5010	4930	5115	4970	143	1520	500	3460	10	1	28572230	1446	4.26	0.52	12	0.06	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.48	N	015230	500	142 억	1858225	N	N	1	N	N
130	20241008	150317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	-50	5	-0.98	82175510	16282	45.99	5090	5090	5020	6610	3570	5090	5047.02	6.50	3554	5220	5155	5075	5010	4930	5115	4970	143	1520	500	3460	10	1	28572230	1440	4.24	0.52	12	0.06	1188.00	9647.00	7100	20240507	-29.01	4605	20240806	9.45	7100	-29.01	20240507	4605	9.45	20240806	7100	-29.01	20240507	4605	9.45	20240806	1.48	N	015230	500	142 억	1858225	N	N	1	N	N
131	20241008	140317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	-30	5	-0.59	69854380	13838	39.09	5090	5090	5020	6610	3570	5090	5048.01	6.50	3231	5220	5155	5075	5010	4930	5115	4970	143	1520	500	3460	10	1	28572230	1446	4.26	0.52	12	0.05	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.48	N	015230	500	142 억	1858225	N	N	1	N	N
132	20241008	130316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-40	5	-0.79	69404390	13749	38.84	5090	5090	5020	6610	3570	5090	5047.96	6.50	3277	5220	5155	5075	5010	4930	5115	4970	143	1520	500	3460	10	1	28572230	1443	4.25	0.52	12	0.05	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.48	N	015230	500	142 억	1858225	N	N	1	N	N
133	20241008	120316	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5030	-60	5	-1.18	59687450	11824	33.40	5090	5090	5020	6610	3570	5090	5047.99	6.50	3121	5220	5155	5075	5010	4930	5115	4970	143	1520	500	3460	10	1	28572230	1437	4.23	0.52	12	0.04	1188.00	9647.00	7100	20240507	-29.15	4605	20240806	9.23	7100	-29.15	20240507	4605	9.23	20240806	7100	-29.15	20240507	4605	9.23	20240806	1.48	N	015230	500	142 억	1858225	N	N	1	N	N
134	20241008	110315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	-50	5	-0.98	48428640	9586	27.08	5090	5090	5020	6610	3570	5090	5052.02	6.50	2783	5220	5155	5075	5010	4930	5115	4970	143	1520	500	3460	10	1	28572230	1440	4.24	0.52	12	0.03	1188.00	9647.00	7100	20240507	-29.01	4605	20240806	9.45	7100	-29.01	20240507	4605	9.45	20240806	7100	-29.01	20240507	4605	9.45	20240806	1.48	N	015230	500	142 억	1858225	N	N	1	N	N
135	20241008	100317	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-20	5	-0.39	24812170	4909	13.87	5090	5090	5020	6610	3570	5090	5054.42	6.50	2169	5220	5155	5075	5010	4930	5115	4970	143	1520	500	3460	10	1	28572230	1449	4.27	0.53	12	0.02	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.48	N	015230	500	142 억	1858225	N	N	1	N	N
136	20241008	090315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	0	3	0.00	356020	70	0.20	5090	5090	5050	6610	3570	5090	5086.00	6.50	15	5220	5155	5075	5010	4930	5115	4970	143	1520	500	3460	10	1	28572230	1454	4.28	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.48	N	015230	500	142 억	1858225	N	N	1	N	N
137	20241007	160315	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5090	-20	5	-0.39	177800085	35208	182.16	5140	5140	4995	6640	3580	5110	5049.99	6.52	-6345	5176	5142	5106	5072	5036	5160	5090	143	1530	500	3470	10	1	28572230	1454	4.28	0.53	12	0.12	1188.00	9647.00	7100	20240507	-28.31	4605	20240806	10.53	7100	-28.31	20240507	4605	10.53	20240806	7100	-28.31	20240507	4605	10.53	20240806	1.48	N	015230	500	142 억	1861699	N	N	1	N	N
138	20241007	150313	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-40	5	-0.78	167697335	33222	171.89	5140	5140	4995	6640	3580	5110	5047.78	6.52	-5906	5176	5142	5106	5072	5036	5160	5090	143	1530	500	3470	10	1	28572230	1449	4.27	0.53	12	0.12	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.48	N	015230	500	142 억	1861699	N	N	0	N	N
139	20241007	140328	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5050	-60	5	-1.17	156537755	31019	160.49	5140	5140	4995	6640	3580	5110	5046.51	6.52	-5521	5176	5142	5106	5072	5036	5160	5090	143	1530	500	3470	10	1	28572230	1443	4.25	0.52	12	0.11	1188.00	9647.00	7100	20240507	-28.87	4605	20240806	9.66	7100	-28.87	20240507	4605	9.66	20240806	7100	-28.87	20240507	4605	9.66	20240806	1.48	N	015230	500	142 억	1861699	N	N	0	N	N
140	20241007	130309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5040	-70	5	-1.37	140196325	27785	143.76	5140	5140	4995	6640	3580	5110	5045.76	6.52	-4971	5176	5142	5106	5072	5036	5160	5090	143	1530	500	3470	10	1	28572230	1440	4.24	0.52	12	0.10	1188.00	9647.00	7100	20240507	-29.01	4605	20240806	9.45	7100	-29.01	20240507	4605	9.45	20240806	7100	-29.01	20240507	4605	9.45	20240806	1.48	N	015230	500	142 억	1861699	N	N	0	N	N
141	20241007	120337	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	-50	5	-0.98	70315620	13884	71.83	5140	5140	5030	6640	3580	5110	5064.51	6.52	-3014	5176	5142	5106	5072	5036	5160	5090	143	1530	500	3470	10	1	28572230	1446	4.26	0.52	12	0.05	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.48	N	015230	500	142 억	1861699	N	N	0	N	N
142	20241007	110309	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-40	5	-0.78	35681580	7025	36.35	5140	5140	5070	6640	3580	5110	5079.23	6.52	-1750	5176	5142	5106	5072	5036	5160	5090	143	1530	500	3470	10	1	28572230	1449	4.27	0.53	12	0.02	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.48	N	015230	500	142 억	1861699	N	N	0	N	N
143	20241007	100306	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	0	3	0.00	13042000	2565	13.27	5140	5140	5070	6640	3580	5110	5084.60	6.52	-882	5176	5142	5106	5072	5036	5160	5090	143	1530	500	3470	10	1	28572230	1460	4.30	0.53	12	0.01	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.48	N	015230	500	142 억	1861699	N	N	0	N	N
144	20241007	090252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5080	-30	5	-0.59	1701320	332	1.72	5140	5140	5080	6640	3580	5110	5124.46	6.52	-100	5176	5142	5106	5072	5036	5160	5090	143	1530	500	3470	10	1	28572230	1451	4.28	0.53	12	0.00	1188.00	9647.00	7100	20240507	-28.45	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7100	-28.45	20240507	4605	10.31	20240806	1.48	N	015230	500	142 억	1861699	N	N	0	N	N
145	20241004	160259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	97343510	19104	83.71	5080	5140	5070	6680	3600	5140	5095.45	6.51	2100	5233	5186	5113	5066	4993	5210	5090	143	1540	500	3490	10	1	28572230	1460	4.30	0.53	12	0.07	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.47	N	015230	500	142 억	1859691	N	N	0	N	N
146	20241004	150259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-40	5	-0.78	82143470	16126	70.66	5080	5140	5070	6680	3600	5140	5093.85	6.51	2242	5233	5186	5113	5066	4993	5210	5090	143	1540	500	3490	10	1	28572230	1457	4.29	0.53	12	0.06	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.47	N	015230	500	142 억	1859691	N	N	0	N	N
147	20241004	140300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5100	-40	5	-0.78	76638190	15045	65.92	5080	5140	5070	6680	3600	5140	5093.93	6.51	2165	5233	5186	5113	5066	4993	5210	5090	143	1540	500	3490	10	1	28572230	1457	4.29	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.17	4605	20240806	10.75	7100	-28.17	20240507	4605	10.75	20240806	7100	-28.17	20240507	4605	10.75	20240806	1.47	N	015230	500	142 억	1859691	N	N	0	N	N
148	20241004	130300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	73255650	14383	63.02	5080	5140	5070	6680	3600	5140	5093.21	6.51	2129	5233	5186	5113	5066	4993	5210	5090	143	1540	500	3490	10	1	28572230	1460	4.30	0.53	12	0.05	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.47	N	015230	500	142 억	1859691	N	N	0	N	N
149	20241004	120259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-10	5	-0.19	70664190	13876	60.80	5080	5140	5070	6680	3600	5140	5092.55	6.51	2426	5233	5186	5113	5066	4993	5210	5090	143	1540	500	3490	10	1	28572230	1466	4.32	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.47	N	015230	500	142 억	1859691	N	N	0	N	N
150	20241004	110300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	58480250	11493	50.36	5080	5140	5070	6680	3600	5140	5088.34	6.51	2315	5233	5186	5113	5066	4993	5210	5090	143	1540	500	3490	10	1	28572230	1460	4.30	0.53	12	0.04	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.47	N	015230	500	142 억	1859691	N	N	0	N	N
151	20241004	100259	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5110	-30	5	-0.58	48818720	9602	42.07	5080	5140	5070	6680	3600	5140	5084.22	6.51	2445	5233	5186	5113	5066	4993	5210	5090	143	1540	500	3490	10	1	28572230	1460	4.30	0.53	12	0.03	1188.00	9647.00	7100	20240507	-28.03	4605	20240806	10.97	7100	-28.03	20240507	4605	10.97	20240806	7100	-28.03	20240507	4605	10.97	20240806	1.47	N	015230	500	142 억	1859691	N	N	0	N	N
152	20241004	090258	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	0	3	0.00	3333260	656	2.87	5080	5140	5080	6680	3600	5140	5081.19	6.51	51	5233	5186	5113	5066	4993	5210	5090	143	1540	500	3490	10	1	28572230	1469	4.33	0.53	12	0.00	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.47	N	015230	500	142 억	1859691	N	N	0	N	N
153	20241002	160257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-10	5	-0.19	116499060	22779	133.40	5110	5160	5040	6690	3610	5150	5114.29	6.53	-315	5210	5180	5130	5100	5050	5195	5115	143	1540	500	3500	10	1	28572230	1469	4.33	0.53	12	0.08	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.46	N	015230	500	142 억	1865614	N	N	0	N	N
154	20241002	150301	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5080	-70	5	-1.36	113170950	22131	129.60	5110	5160	5040	6690	3610	5150	5113.68	6.53	-32	5210	5180	5130	5100	5050	5195	5115	143	1540	500	3500	10	1	28572230	1451	4.28	0.53	12	0.08	1188.00	9647.00	7100	20240507	-28.45	4605	20240806	10.31	7100	-28.45	20240507	4605	10.31	20240806	7100	-28.45	20240507	4605	10.31	20240806	1.46	N	015230	500	142 억	1865614	N	N	0	N	N
155	20241002	140300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-20	5	-0.39	107147410	20947	122.67	5110	5160	5040	6690	3610	5150	5115.17	6.53	111	5210	5180	5130	5100	5050	5195	5115	143	1540	500	3500	10	1	28572230	1466	4.32	0.53	12	0.07	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.46	N	015230	500	142 억	1865614	N	N	0	N	N
156	20241002	130300	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5150	0	3	0.00	97808250	19124	111.99	5110	5160	5040	6690	3610	5150	5114.42	6.53	567	5210	5180	5130	5100	5050	5195	5115	143	1540	500	3500	10	1	28572230	1471	4.34	0.53	12	0.07	1188.00	9647.00	7100	20240507	-27.46	4605	20240806	11.83	7100	-27.46	20240507	4605	11.83	20240806	7100	-27.46	20240507	4605	11.83	20240806	1.46	N	015230	500	142 억	1865614	N	N	0	N	N
157	20241002	120257	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5140	-10	5	-0.19	70328190	13784	80.72	5110	5150	5040	6690	3610	5150	5102.16	6.53	2983	5210	5180	5130	5100	5050	5195	5115	143	1540	500	3500	10	1	28572230	1469	4.33	0.53	12	0.05	1188.00	9647.00	7100	20240507	-27.61	4605	20240806	11.62	7100	-27.61	20240507	4605	11.62	20240806	7100	-27.61	20240507	4605	11.62	20240806	1.46	N	015230	500	142 억	1865614	N	N	0	N	N
158	20241002	110254	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5130	-20	5	-0.39	44456390	8730	51.12	5110	5140	5040	6690	3610	5150	5092.37	6.53	869	5210	5180	5130	5100	5050	5195	5115	143	1540	500	3500	10	1	28572230	1466	4.32	0.53	12	0.03	1188.00	9647.00	7100	20240507	-27.75	4605	20240806	11.40	7100	-27.75	20240507	4605	11.40	20240806	7100	-27.75	20240507	4605	11.40	20240806	1.46	N	015230	500	142 억	1865614	N	N	0	N	N
159	20241002	100255	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5060	-90	5	-1.75	29107750	5728	33.54	5110	5110	5040	6690	3610	5150	5081.66	6.53	214	5210	5180	5130	5100	5050	5195	5115	143	1540	500	3500	10	1	28572230	1446	4.26	0.52	12	0.02	1188.00	9647.00	7100	20240507	-28.73	4605	20240806	9.88	7100	-28.73	20240507	4605	9.88	20240806	7100	-28.73	20240507	4605	9.88	20240806	1.46	N	015230	500	142 억	1865614	N	N	0	N	N
160	20241002	090252	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	5070	-80	5	-1.55	10579540	2086	12.22	5110	5110	5040	6690	3610	5150	5071.69	6.53	-172	5210	5180	5130	5100	5050	5195	5115	143	1540	500	3500	10	1	28572230	1449	4.27	0.53	12	0.01	1188.00	9647.00	7100	20240507	-28.59	4605	20240806	10.10	7100	-28.59	20240507	4605	10.10	20240806	7100	-28.59	20240507	4605	10.10	20240806	1.46	N	015230	500	142 억	1865614	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History